Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellington Financial Llc (NY: EFC )

11.90 +0.07 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 9.309 9.411 9.309 9.411 128,304 +0.09(+0.92%)
Jan 30, 2019 9.280 9.360 9.274 9.326 97,692 +0.02(+0.24%)
Jan 29, 2019 9.326 9.331 9.280 9.303 92,923 -0.01(-0.06%)
Jan 28, 2019 9.263 9.332 9.171 9.309 114,135 +0.02(+0.18%)
Jan 25, 2019 9.320 9.331 9.218 9.291 153,607 +0.07(+0.74%)
Jan 24, 2019 9.070 9.223 9.058 9.223 178,691 +0.19(+2.08%)
Jan 23, 2019 8.905 9.064 8.905 9.035 74,851 +0.13(+1.47%)
Jan 22, 2019 8.853 8.916 8.825 8.905 62,228 +0.05(+0.58%)
Jan 18, 2019 8.876 8.876 8.791 8.853 82,603 +0.02(+0.19%)
Jan 17, 2019 8.899 8.899 8.751 8.836 124,292 -0.03(-0.38%)
Jan 16, 2019 8.814 8.899 8.791 8.870 110,659 +0.10(+1.10%)
Jan 15, 2019 8.762 8.799 8.711 8.774 124,527 -0.01(-0.06%)
Jan 14, 2019 8.859 8.882 8.688 8.779 334,986 -0.10(-1.09%)
Jan 11, 2019 8.927 8.979 8.870 8.876 344,826 -0.04(-0.45%)
Jan 10, 2019 8.944 8.972 8.896 8.916 89,389 -0.02(-0.25%)
Jan 09, 2019 8.922 9.013 8.887 8.939 255,210 +0.02(+0.19%)
Jan 08, 2019 8.939 8.990 8.870 8.922 125,583 +0.03(+0.38%)
Jan 07, 2019 8.808 8.922 8.808 8.887 67,615 +0.08(+0.90%)
Jan 04, 2019 8.819 8.853 8.768 8.808 138,668 +0.01(+0.13%)
Jan 03, 2019 8.683 8.910 8.683 8.796 102,882 +0.03(+0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.